U.S. markets open in 2 hours 58 minutes

iShares MSCI EMU Mid Cap UCITS ETF EUR (Acc) (IS3H.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
46.78+0.64 (+1.39%)
A partir del 03:11PM CEST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202451.2051.2951.1051.2151.21-
30 abr 202451.4851.4850.9451.0051.00-
29 abr 202451.3851.4651.3051.3251.32-
26 abr 202451.3551.3651.2051.2551.25-
25 abr 202450.9251.0850.5750.5950.59-
24 abr 202451.3651.4050.9951.0951.09-
23 abr 202450.8551.2750.8351.1951.19-
22 abr 202450.6650.8550.5750.8550.85-
19 abr 202450.2650.3550.1650.2050.20-
18 abr 202450.3750.4550.2050.2050.20-
17 abr 202450.0750.6450.0750.2150.21-
16 abr 202450.2150.4550.2150.4250.42-
15 abr 202451.0451.3850.5650.5650.56-
12 abr 202451.2251.4750.5950.5950.59-
11 abr 202451.0651.2950.6451.0051.00-
10 abr 202451.6551.6550.8550.9250.92-
09 abr 202451.4751.5951.1751.2251.22-
08 abr 202451.5051.5951.4251.4951.49-
05 abr 202450.8351.2350.8351.2151.21-
04 abr 202451.2951.6351.1351.1351.13-
03 abr 202450.9751.3950.9351.3351.33-
02 abr 202451.3151.3150.8650.9050.90-
28 mar 202451.1051.2751.0851.1951.19-
27 mar 202451.1051.2351.0451.1051.10-
26 mar 202450.7751.0450.7350.9250.92-
25 mar 202450.5450.8550.5450.8250.82-
22 mar 202450.6050.7550.5750.6750.67-
21 mar 202450.3550.5150.2850.3950.39-
20 mar 202449.7349.9749.7349.9749.97-
19 mar 202449.5149.6949.5149.6949.69-
18 mar 202449.4049.6449.4049.4849.48-
15 mar 202449.3049.6049.3049.5849.5825
14 mar 202449.5649.6349.3349.3349.33-
13 mar 202449.4149.4649.3949.4649.46-
12 mar 202448.9749.3148.9749.3149.31-
11 mar 202448.8148.9048.8148.8148.81-
08 mar 202449.2849.2849.1949.1949.19-
07 mar 202448.7349.1848.6849.1849.18-
06 mar 202448.9549.1048.9549.1049.10-
05 mar 202448.8148.8348.8148.8348.83-
04 mar 202448.9548.9548.9548.9548.95-
01 mar 202448.9348.9448.9348.9448.94-
29 feb 202448.6948.8748.6948.7948.79-
28 feb 202448.8748.8748.6348.6348.63-
27 feb 202448.6749.0048.6749.0049.00-
26 feb 202448.7948.8048.7848.7848.78-
23 feb 202448.8848.9248.8348.8348.83-
22 feb 202448.7849.0348.7849.0349.03-
21 feb 202448.4448.5648.4248.5648.56-
20 feb 202448.4048.5448.3148.3148.31-
19 feb 202448.4448.5848.4448.5848.58-
16 feb 202448.5148.6748.5148.6748.67-
15 feb 202448.1048.3648.1048.3148.31-
14 feb 202447.5348.0147.5348.0148.01-
13 feb 202447.9747.9747.6047.6447.64-
12 feb 202447.8848.1547.8848.1548.15-
09 feb 202447.7247.8347.7247.8347.83-
08 feb 202447.7347.8747.7347.8747.87-
07 feb 202447.8447.8647.7647.7647.76-
06 feb 202447.7547.7947.6047.7947.79-
05 feb 202447.7447.7447.5947.5947.59-
02 feb 202447.9448.0447.9447.9747.971
01 feb 202447.7447.8947.7447.8947.89-
31 ene 202447.9448.1547.9448.1148.11-
30 ene 202447.9948.0347.9948.0348.03-
29 ene 202448.0348.0347.8447.8447.84-
26 ene 202447.7148.1547.7148.0848.08-
25 ene 202447.6047.7647.4747.7147.71-
24 ene 202447.5947.6047.5647.6047.60-
23 ene 202447.3147.3147.1347.1647.16760
22 ene 202447.2247.2247.2247.2247.22-
19 ene 202447.2247.2247.1247.1247.12-
18 ene 202446.7247.0646.7247.0647.06-
17 ene 202446.5446.7246.5446.5546.55-
16 ene 202447.0047.0147.0047.0147.01-
15 ene 202447.6747.6947.3147.3147.31-
12 ene 202447.4947.6547.4947.6547.65-
11 ene 202447.6947.7247.6147.6147.61-
10 ene 202447.3547.4447.3547.4447.44-
09 ene 202447.8047.8047.4647.4647.46-
08 ene 202447.4747.4747.4747.4747.47-
05 ene 202447.2947.6047.2947.6047.60-
04 ene 202447.1747.5947.1747.3547.35180
03 ene 202447.6547.7947.3147.3147.31-
02 ene 202448.0648.0647.8947.8947.89-
29 dic 202347.8847.8847.8847.8847.88-
28 dic 202348.1248.1247.8547.8747.87-
27 dic 202347.9948.1347.9948.1348.13-
22 dic 202347.6147.8547.6147.8347.83-
21 dic 202347.5947.8347.5947.6747.67-
20 dic 202347.7247.9547.6947.9047.90-
19 dic 202347.5147.7847.5147.7847.78-
18 dic 202347.4247.6647.4247.5447.54-
15 dic 202347.7247.7847.4347.4347.43-
14 dic 202347.3347.6947.3347.6947.69-
13 dic 202346.8747.1246.7846.7846.78-
12 dic 202347.2447.2447.0347.0347.03-
11 dic 202347.0347.0347.0147.0347.03-
08 dic 202346.7346.7346.7346.7346.73-
07 dic 202346.7146.7146.7146.7146.71124
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...